| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,502.75 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 706.95 | Barrier: 841.85; Drift%: -12.56 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 22,818,400 | Low52 Date: 03-Mar-2025 | SHP: 50.09 / 4.57 / 0.16 / 44.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,416.95 / 706.95 | Month: 887.5 / 830.0 | Week: 882.8 / 830.0 | Day: 758.95 / 744.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 758.00 | 758.95 | 744.50 | 747.90 | 752.10 | -0.97 | 1,706.59 | 25,403 | 1.30 | 12,783 | 1.43 | 0.96 | 12 |
| 2 | 15-Dec | 755.00 | 761.70 | 746.70 | 755.20 | 754.74 | -0.25 | 1,723.25 | 43,555 | 2.22 | 25,194 | 2.82 | 1.90 | 25 |
| 3 | 12-Dec | 758.10 | 773.95 | 752.40 | 757.10 | 763.59 | 0.39 | 1,727.58 | 51,083 | 2.61 | 22,482 | 2.52 | 1.72 | 22 |
| 4 | 11-Dec | 767.00 | 770.00 | 751.00 | 754.15 | 758.86 | -1.77 | 1,720.85 | 66,399 | 3.39 | 27,183 | 3.05 | 2.06 | 27 |
| 5 | 10-Dec | 770.00 | 804.05 | 761.65 | 767.75 | 782.31 | 1.25 | 1,751.88 | 124,528 | 6.36 | 32,037 | 3.59 | 2.51 | 31 |
| 6 | 09-Dec | 775.00 | 775.50 | 740.00 | 758.25 | 755.35 | -2.59 | 1,730.21 | 111,340 | 5.69 | 61,330 | 6.87 | 4.63 | 60 |
| 7 | 08-Dec | 814.80 | 814.80 | 771.20 | 778.40 | 786.59 | -3.96 | 1,776.18 | 62,687 | 3.20 | 33,894 | 3.80 | 2.67 | 33 |
| 8 | 05-Dec | 826.00 | 832.40 | 805.30 | 810.50 | 816.08 | -2.21 | 1,849.43 | 46,484 | 2.37 | 28,518 | 3.20 | 2.33 | 28 |
| 9 | 04-Dec | 838.00 | 841.85 | 825.10 | 828.80 | 834.05 | -1.06 | 1,891.19 | 27,687 | 1.41 | 13,411 | 1.50 | 1.12 | 13 |
| 10 | 03-Dec | 830.05 | 850.00 | 830.00 | 837.70 | 839.45 | 0.81 | 1,911.50 | 38,719 | 1.98 | 14,251 | 1.60 | 1.20 | 14 |
| 11 | 02-Dec | 846.40 | 848.95 | 829.00 | 831.00 | 831.90 | -1.82 | 1,896.00 | 51,807 | 2.65 | 28,593 | 3.20 | 2.38 | 28 |
| 12 | 01-Dec | 848.95 | 852.95 | 845.00 | 846.40 | 847.74 | 0.05 | 1,931.35 | 25,760 | 1.32 | 12,346 | 1.38 | 1.05 | 12 |
| 13 | 28-Nov | 860.30 | 865.00 | 840.05 | 845.95 | 853.31 | -1.20 | 1,930.32 | 56,126 | 2.87 | 16,343 | 1.83 | 1.39 | 16 |
| 14 | 27-Nov | 854.70 | 861.25 | 851.85 | 856.20 | 856.94 | 0.16 | 1,953.71 | 42,504 | 2.17 | 18,914 | 2.12 | 1.62 | 18 |
| 15 | 26-Nov | 858.90 | 882.80 | 850.05 | 854.80 | 865.51 | 2.48 | 1,950.52 | 358,708 | 18.32 | 63,087 | 7.07 | 5.46 | 62 |
| 16 | 25-Nov | 848.00 | 854.00 | 830.00 | 834.10 | 842.83 | -1.63 | 1,903.28 | 29,344 | 1.50 | 15,504 | 1.74 | 1.31 | 15 |
| 17 | 24-Nov | 850.00 | 858.00 | 838.45 | 847.90 | 849.75 | 0.05 | 1,934.77 | 51,437 | 2.63 | 26,055 | 2.92 | 2.21 | 25 |
| 18 | 21-Nov | 852.95 | 855.50 | 839.30 | 847.45 | 849.06 | -0.50 | 1,933.75 | 36,225 | 1.85 | 20,249 | 2.27 | 1.72 | 20 |
| 19 | 20-Nov | 845.00 | 864.90 | 845.00 | 851.75 | 854.84 | 1.01 | 1,943.56 | 51,745 | 2.64 | 22,585 | 2.53 | 1.93 | 22 |
| 20 | 19-Nov | 850.60 | 858.00 | 840.00 | 843.20 | 846.61 | -1.21 | 1,924.05 | 45,931 | 2.35 | 25,998 | 2.91 | 2.20 | 25 |
| 21 | 18-Nov | 857.55 | 864.70 | 850.50 | 853.55 | 854.86 | -0.47 | 1,947.66 | 33,733 | 1.72 | 14,715 | 1.65 | 1.26 | 14 |
| 22 | 17-Nov | 859.00 | 874.00 | 854.00 | 857.55 | 863.57 | 0.37 | 1,956.79 | 51,780 | 2.64 | 18,041 | 2.02 | 1.56 | 18 |
| 23 | 14-Nov | 848.00 | 864.50 | 848.00 | 854.40 | 856.41 | -0.31 | 1,949.60 | 39,080 | 2.00 | 14,790 | 1.66 | 1.27 | 14 |
| 24 | 13-Nov | 871.00 | 878.90 | 850.90 | 857.05 | 866.44 | -1.71 | 1,955.65 | 46,773 | 2.39 | 19,495 | 2.19 | 1.69 | 19 |
| 25 | 12-Nov | 861.00 | 884.00 | 861.00 | 871.95 | 874.04 | 1.80 | 1,989.65 | 110,975 | 5.67 | 45,203 | 5.07 | 3.95 | 44 |
| 26 | 11-Nov | 863.80 | 865.30 | 850.20 | 856.50 | 857.34 | -0.94 | 1,954.40 | 40,436 | 2.07 | 18,592 | 2.08 | 1.59 | 18 |
| 27 | 10-Nov | 858.95 | 886.00 | 853.55 | 864.65 | 866.86 | 1.19 | 1,972.99 | 106,885 | 5.46 | 29,117 | 3.26 | 2.52 | 28 |
| 28 | 07-Nov | 842.00 | 856.80 | 833.05 | 854.50 | 847.12 | 1.42 | 1,949.83 | 44,901 | 2.29 | 15,256 | 1.71 | 1.29 | 15 |
| 29 | 06-Nov | 873.25 | 873.25 | 840.00 | 842.50 | 849.98 | -3.03 | 1,922.45 | 79,197 | 4.05 | 44,231 | 4.96 | 3.76 | 43 |
| 30 | 04-Nov | 871.00 | 887.50 | 865.45 | 868.85 | 874.84 | -0.14 | 1,982.58 | 81,142 | 4.14 | 38,853 | 4.35 | 3.40 | 38 |
| 31 | 03-Nov | 868.00 | 878.00 | 860.00 | 870.05 | 868.41 | -0.24 | 1,985.31 | 61,800 | 3.16 | 31,553 | 3.54 | 2.74 | 31 |
| 32 | 31-Oct | 848.50 | 897.75 | 848.50 | 872.10 | 876.88 | 2.78 | 1,989.99 | 224,407 | 11.46 | 68,962 | 7.73 | 6.05 | 67 |
| 33 | 30-Oct | 862.65 | 869.90 | 843.00 | 848.50 | 856.45 | -1.62 | 1,936.14 | 60,304 | 3.08 | 30,396 | 3.41 | 2.60 | 30 |
| 34 | 29-Oct | 853.00 | 865.60 | 846.10 | 862.50 | 856.19 | 1.74 | 1,968.09 | 64,830 | 3.31 | 29,868 | 3.35 | 2.56 | 29 |
| 35 | 28-Oct | 852.00 | 859.05 | 844.90 | 847.75 | 850.72 | -0.42 | 1,934.43 | 43,032 | 2.20 | 23,767 | 2.66 | 2.02 | 23 |
| 36 | 27-Oct | 866.00 | 866.00 | 844.95 | 851.30 | 854.15 | -1.32 | 1,942.53 | 57,662 | 2.95 | 31,854 | 3.57 | 2.72 | 31 |
| 37 | 24-Oct | 856.35 | 868.00 | 854.35 | 862.65 | 862.13 | 0.74 | 1,968.43 | 58,553 | 2.99 | 16,134 | 1.81 | 1.39 | 16 |
| 38 | 23-Oct | 873.80 | 873.80 | 853.15 | 856.35 | 860.17 | -1.94 | 1,954.05 | 58,562 | 2.99 | 27,826 | 3.12 | 2.39 | 27 |
| 39 | 21-Oct | 871.80 | 879.20 | 864.00 | 873.30 | 871.62 | 1.32 | 1,992.73 | 19,576 | 1.00 | 8,921 | 1.00 | 0.78 | 9 |
| 40 | 20-Oct | 870.00 | 880.00 | 849.20 | 861.90 | 859.29 | -0.86 | 1,966.72 | 89,213 | 4.56 | 42,289 | 4.74 | 3.63 | 41 |
| 41 | 17-Oct | 885.10 | 896.55 | 853.20 | 869.35 | 874.58 | -2.06 | 1,983.72 | 124,467 | 6.36 | 25,209 | 2.83 | 2.20 | 25 |
| 42 | 16-Oct | 870.10 | 894.90 | 867.30 | 887.60 | 884.49 | 2.01 | 2,025.36 | 135,858 | 6.94 | 47,949 | 5.37 | 4.24 | 47 |
| 43 | 15-Oct | 880.00 | 883.90 | 864.15 | 870.10 | 874.69 | -0.66 | 1,985.43 | 42,115 | 2.15 | 20,793 | 2.33 | 1.82 | 20 |
| 44 | 14-Oct | 877.50 | 882.95 | 861.00 | 875.90 | 872.91 | 0.48 | 1,998.66 | 52,430 | 2.68 | 22,672 | 2.54 | 1.98 | 22 |
| 45 | 13-Oct | 877.95 | 878.30 | 867.00 | 871.75 | 871.33 | -0.71 | 1,989.19 | 32,533 | 1.66 | 14,458 | 1.62 | 1.26 | 14 |
| 46 | 10-Oct | 878.00 | 887.60 | 873.50 | 877.95 | 880.20 | -0.06 | 2,003.34 | 61,720 | 3.15 | 28,255 | 3.17 | 2.49 | 28 |
| 47 | 09-Oct | 869.70 | 881.00 | 863.80 | 878.45 | 873.06 | 1.36 | 2,004.48 | 65,042 | 3.32 | 19,293 | 2.16 | 1.68 | 19 |
| 48 | 08-Oct | 880.90 | 891.30 | 864.80 | 866.65 | 877.17 | -1.00 | 1,977.56 | 71,632 | 3.66 | 30,012 | 3.36 | 2.63 | 29 |
| 49 | 07-Oct | 899.00 | 908.00 | 868.85 | 875.40 | 881.93 | -2.95 | 1,997.52 | 89,009 | 4.55 | 41,684 | 4.67 | 3.68 | 41 |
| 50 | 06-Oct | 910.00 | 916.70 | 895.60 | 902.00 | 906.85 | -0.49 | 2,058.00 | 77,283 | 3.95 | 25,802 | 2.89 | 2.34 | 25 |
| 51 | 03-Oct | 872.95 | 914.90 | 863.00 | 906.45 | 898.90 | 5.56 | 2,068.37 | 347,690 | 17.76 | 81,341 | 9.12 | 7.31 | 79 |
| 52 | 01-Oct | 849.00 | 863.00 | 841.85 | 858.70 | 852.59 | 1.97 | 1,959.42 | 43,373 | 2.22 | 17,065 | 1.91 | 1.45 | 17 |
| 53 | 30-Sep | 856.00 | 860.05 | 831.70 | 842.15 | 843.87 | -0.44 | 1,921.65 | 51,058 | 2.61 | 14,947 | 1.68 | 1.26 | 15 |
| 54 | 29-Sep | 855.00 | 868.25 | 843.00 | 845.90 | 852.87 | -1.50 | 1,930.21 | 51,877 | 2.65 | 16,399 | 1.84 | 1.40 | 16 |
| 55 | 26-Sep | 889.05 | 890.80 | 853.30 | 858.75 | 868.23 | -3.41 | 1,959.53 | 70,553 | 3.60 | 22,667 | 2.54 | 1.97 | 22 |
| 56 | 25-Sep | 858.00 | 910.00 | 858.00 | 889.05 | 893.52 | 3.35 | 2,028.67 | 291,378 | 14.88 | 59,009 | 6.61 | 5.27 | 58 |
| 57 | 24-Sep | 884.00 | 891.60 | 856.00 | 860.25 | 870.43 | -2.69 | 1,962.95 | 70,410 | 3.60 | 30,140 | 3.38 | 2.62 | 29 |
| 58 | 23-Sep | 884.45 | 896.50 | 879.00 | 884.00 | 888.53 | 0.75 | 2,017.00 | 85,990 | 4.39 | 20,894 | 2.34 | 1.86 | 20 |
| 59 | 22-Sep | 905.60 | 914.65 | 875.15 | 877.45 | 892.81 | -3.64 | 2,002.20 | 105,136 | 5.37 | 47,285 | 5.30 | 4.22 | 46 |
| 60 | 19-Sep | 912.00 | 938.95 | 905.45 | 910.55 | 919.60 | -0.08 | 2,077.73 | 259,598 | 13.26 | 70,708 | 7.93 | 6.50 | 69 |
| 61 | 18-Sep | 851.95 | 930.00 | 844.00 | 911.30 | 911.35 | 7.48 | 2,079.44 | 1,805,045 | 92.20 | 260,587 | 29.21 | 23.75 | 254 |
| 62 | 17-Sep | 847.20 | 861.00 | 842.15 | 847.90 | 851.29 | 0.61 | 1,934.77 | 44,320 | 2.26 | 16,292 | 1.83 | 1.39 | 16 |
| 63 | 16-Sep | 844.60 | 854.20 | 839.10 | 842.80 | 845.33 | -0.34 | 1,923.13 | 36,059 | 1.84 | 16,327 | 1.83 | 1.38 | 16 |
| 64 | 15-Sep | 851.55 | 857.95 | 841.70 | 845.65 | 847.04 | -0.76 | 1,929.64 | 62,994 | 3.22 | 25,484 | 2.86 | 2.16 | 25 |
| 65 | 12-Sep | 818.05 | 865.00 | 810.00 | 852.15 | 845.99 | 4.21 | 1,944.47 | 279,424 | 14.27 | 74,306 | 8.33 | 6.29 | 73 |
| 66 | 11-Sep | 813.25 | 827.90 | 813.00 | 817.70 | 820.42 | 0.53 | 1,865.86 | 51,910 | 2.65 | 25,913 | 2.90 | 2.13 | 25 |
| 67 | 10-Sep | 807.50 | 825.00 | 807.50 | 813.35 | 814.84 | 1.04 | 1,855.93 | 40,165 | 2.05 | 18,716 | 2.10 | 1.53 | 18 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG